住友電設(1949)の株価時系列情報
住友電設(1949)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1996/12/30 | 950 | 955 | 945 | 950 | 9,000 |
| 1996/12/27 | 960 | 960 | 950 | 955 | 19,200 |
| 1996/12/26 | 1,000 | 1,010 | 949 | 950 | 75,900 |
| 1996/12/25 | 971 | 971 | 961 | 970 | 68,000 |
| 1996/12/24 | 995 | 995 | 982 | 982 | 11,000 |
| 1996/12/20 | 992 | 1,000 | 990 | 995 | 11,800 |
| 1996/12/19 | 1,000 | 1,000 | 992 | 992 | 16,800 |
| 1996/12/18 | 1,010 | 1,010 | 1,000 | 1,010 | 5,700 |
| 1996/12/17 | 1,010 | 1,010 | 1,000 | 1,010 | 7,300 |
| 1996/12/16 | 1,020 | 1,020 | 1,000 | 1,010 | 7,100 |
| 1996/12/13 | 990 | 1,020 | 990 | 1,020 | 44,200 |
| 1996/12/12 | 1,040 | 1,040 | 1,020 | 1,030 | 10,400 |
| 1996/12/11 | 1,070 | 1,070 | 1,050 | 1,050 | 13,200 |
| 1996/12/10 | 1,080 | 1,080 | 1,030 | 1,030 | 39,600 |
| 1996/12/09 | 1,080 | 1,080 | 1,060 | 1,060 | 1,800 |
| 1996/12/06 | 1,070 | 1,080 | 1,050 | 1,060 | 14,700 |
| 1996/12/05 | 1,100 | 1,100 | 1,070 | 1,070 | 11,100 |
| 1996/12/04 | 1,090 | 1,100 | 1,080 | 1,080 | 8,100 |
| 1996/12/03 | 1,120 | 1,150 | 1,080 | 1,080 | 15,000 |
| 1996/12/02 | 1,170 | 1,170 | 1,120 | 1,120 | 11,500 |
| 1996/11/29 | 1,140 | 1,160 | 1,130 | 1,130 | 6,800 |
| 1996/11/28 | 1,120 | 1,120 | 1,120 | 1,120 | 6,500 |
| 1996/11/27 | 1,130 | 1,150 | 1,120 | 1,120 | 5,700 |
| 1996/11/26 | 1,120 | 1,140 | 1,120 | 1,140 | 24,800 |
| 1996/11/25 | 1,130 | 1,130 | 1,120 | 1,120 | 18,300 |
| 1996/11/22 | 1,130 | 1,150 | 1,120 | 1,150 | 3,300 |
| 1996/11/21 | 1,150 | 1,160 | 1,120 | 1,120 | 171,000 |
| 1996/11/20 | 1,160 | 1,170 | 1,140 | 1,150 | 12,700 |
| 1996/11/19 | 1,150 | 1,160 | 1,140 | 1,150 | 21,800 |
| 1996/11/18 | 1,160 | 1,170 | 1,150 | 1,150 | 7,400 |
| 1996/11/15 | 1,190 | 1,190 | 1,160 | 1,160 | 6,600 |
| 1996/11/14 | 1,160 | 1,190 | 1,160 | 1,190 | 11,000 |
| 1996/11/13 | 1,180 | 1,180 | 1,160 | 1,160 | 18,000 |
| 1996/11/12 | 1,190 | 1,200 | 1,180 | 1,190 | 8,000 |
| 1996/11/11 | 1,190 | 1,220 | 1,190 | 1,190 | 5,100 |
| 1996/11/08 | 1,200 | 1,220 | 1,200 | 1,200 | 8,200 |
| 1996/11/07 | 1,230 | 1,230 | 1,190 | 1,220 | 4,900 |
| 1996/11/06 | 1,190 | 1,210 | 1,190 | 1,210 | 3,400 |
| 1996/11/05 | 1,230 | 1,230 | 1,190 | 1,200 | 159,800 |
| 1996/11/01 | 1,230 | 1,230 | 1,190 | 1,230 | 8,100 |
| 1996/10/31 | 1,190 | 1,230 | 1,190 | 1,230 | 5,000 |
| 1996/10/30 | 1,220 | 1,220 | 1,190 | 1,190 | 8,800 |
| 1996/10/29 | 1,210 | 1,230 | 1,200 | 1,220 | 13,400 |
| 1996/10/28 | 1,230 | 1,230 | 1,190 | 1,190 | 21,200 |
| 1996/10/25 | 1,220 | 1,230 | 1,180 | 1,190 | 24,300 |
| 1996/10/24 | 1,190 | 1,210 | 1,180 | 1,210 | 3,600 |
| 1996/10/23 | 1,220 | 1,220 | 1,190 | 1,220 | 43,000 |
| 1996/10/22 | 1,200 | 1,230 | 1,200 | 1,230 | 9,000 |
| 1996/10/21 | 1,250 | 1,250 | 1,230 | 1,230 | 2,100 |
| 1996/10/18 | 1,230 | 1,240 | 1,220 | 1,240 | 7,900 |
| 1996/10/17 | 1,210 | 1,230 | 1,210 | 1,230 | 4,400 |
| 1996/10/16 | 1,200 | 1,220 | 1,190 | 1,200 | 3,900 |
| 1996/10/15 | 1,210 | 1,220 | 1,190 | 1,200 | 8,400 |
| 1996/10/14 | 1,220 | 1,230 | 1,190 | 1,190 | 600 |
| 1996/10/11 | 1,190 | 1,230 | 1,190 | 1,230 | 7,700 |
| 1996/10/09 | 1,190 | 1,200 | 1,190 | 1,190 | 1,700 |
| 1996/10/08 | 1,190 | 1,210 | 1,190 | 1,190 | 2,800 |
| 1996/10/07 | 1,220 | 1,220 | 1,190 | 1,190 | 5,400 |
| 1996/10/04 | 1,190 | 1,200 | 1,180 | 1,200 | 31,400 |
| 1996/10/03 | 1,220 | 1,220 | 1,190 | 1,190 | 30,500 |
| 1996/10/02 | 1,230 | 1,230 | 1,220 | 1,230 | 3,900 |
| 1996/10/01 | 1,270 | 1,270 | 1,210 | 1,220 | 7,800 |
| 1996/09/30 | 1,250 | 1,280 | 1,220 | 1,270 | 4,800 |
| 1996/09/27 | 1,210 | 1,240 | 1,210 | 1,240 | 8,700 |
| 1996/09/26 | 1,270 | 1,270 | 1,220 | 1,220 | 4,900 |
| 1996/09/25 | 1,230 | 1,230 | 1,220 | 1,220 | 1,800 |
| 1996/09/24 | 1,270 | 1,280 | 1,220 | 1,220 | 13,000 |
| 1996/09/20 | 1,240 | 1,250 | 1,220 | 1,230 | 2,800 |
| 1996/09/19 | 1,230 | 1,260 | 1,230 | 1,260 | 2,600 |
| 1996/09/18 | 1,260 | 1,260 | 1,250 | 1,250 | 5,100 |
| 1996/09/17 | 1,250 | 1,280 | 1,210 | 1,260 | 8,500 |
| 1996/09/13 | 1,200 | 1,250 | 1,200 | 1,230 | 9,700 |
| 1996/09/12 | 1,230 | 1,230 | 1,200 | 1,210 | 2,700 |
| 1996/09/11 | 1,220 | 1,220 | 1,190 | 1,220 | 3,500 |
| 1996/09/10 | 1,210 | 1,230 | 1,210 | 1,220 | 3,300 |
| 1996/09/09 | 1,210 | 1,210 | 1,170 | 1,200 | 6,100 |
| 1996/09/06 | 1,230 | 1,230 | 1,180 | 1,200 | 27,900 |
| 1996/09/05 | 1,240 | 1,240 | 1,220 | 1,230 | 8,400 |
| 1996/09/04 | 1,220 | 1,220 | 1,210 | 1,210 | 7,300 |
| 1996/09/03 | 1,240 | 1,240 | 1,220 | 1,230 | 6,800 |
| 1996/09/02 | 1,230 | 1,230 | 1,220 | 1,220 | 5,100 |
| 1996/08/30 | 1,240 | 1,240 | 1,220 | 1,220 | 11,300 |
| 1996/08/29 | 1,240 | 1,240 | 1,240 | 1,240 | 11,800 |
| 1996/08/28 | 1,240 | 1,250 | 1,240 | 1,240 | 8,500 |
| 1996/08/27 | 1,240 | 1,260 | 1,240 | 1,250 | 16,100 |
| 1996/08/26 | 1,290 | 1,290 | 1,230 | 1,230 | 10,700 |
| 1996/08/23 | 1,280 | 1,280 | 1,250 | 1,250 | 5,300 |
| 1996/08/22 | 1,290 | 1,290 | 1,250 | 1,250 | 53,100 |
| 1996/08/21 | 1,280 | 1,280 | 1,250 | 1,270 | 6,700 |
| 1996/08/20 | 1,280 | 1,280 | 1,240 | 1,240 | 6,800 |
| 1996/08/19 | 1,250 | 1,290 | 1,240 | 1,290 | 4,500 |
| 1996/08/16 | 1,290 | 1,290 | 1,240 | 1,250 | 3,000 |
| 1996/08/15 | 1,270 | 1,280 | 1,270 | 1,270 | 7,500 |
| 1996/08/14 | 1,250 | 1,280 | 1,240 | 1,270 | 6,400 |
| 1996/08/13 | 1,250 | 1,280 | 1,240 | 1,260 | 5,700 |
| 1996/08/12 | 1,250 | 1,280 | 1,230 | 1,280 | 2,800 |
| 1996/08/09 | 1,260 | 1,260 | 1,230 | 1,260 | 3,900 |
| 1996/08/08 | 1,230 | 1,260 | 1,230 | 1,260 | 5,200 |
| 1996/08/07 | 1,220 | 1,230 | 1,210 | 1,210 | 9,900 |
| 1996/08/06 | 1,250 | 1,250 | 1,230 | 1,230 | 4,400 |
| 1996/08/05 | 1,290 | 1,290 | 1,250 | 1,260 | 8,800 |
| 1996/08/02 | 1,280 | 1,290 | 1,250 | 1,260 | 9,500 |
| 1996/08/01 | 1,270 | 1,280 | 1,250 | 1,280 | 7,600 |
| 1996/07/31 | 1,270 | 1,270 | 1,250 | 1,260 | 4,400 |
| 1996/07/30 | 1,290 | 1,290 | 1,250 | 1,250 | 3,300 |
| 1996/07/29 | 1,300 | 1,300 | 1,270 | 1,270 | 6,500 |
| 1996/07/26 | 1,280 | 1,310 | 1,280 | 1,300 | 38,900 |
| 1996/07/25 | 1,230 | 1,280 | 1,210 | 1,280 | 19,600 |
| 1996/07/24 | 1,240 | 1,240 | 1,220 | 1,230 | 13,100 |
| 1996/07/23 | 1,250 | 1,250 | 1,230 | 1,240 | 21,300 |
| 1996/07/22 | 1,270 | 1,270 | 1,250 | 1,250 | 8,900 |
| 1996/07/19 | 1,300 | 1,300 | 1,260 | 1,280 | 20,900 |
| 1996/07/18 | 1,290 | 1,290 | 1,260 | 1,260 | 6,200 |
| 1996/07/17 | 1,280 | 1,280 | 1,270 | 1,270 | 9,500 |
| 1996/07/16 | 1,290 | 1,290 | 1,280 | 1,280 | 12,800 |
| 1996/07/15 | 1,320 | 1,320 | 1,280 | 1,290 | 5,700 |
| 1996/07/12 | 1,310 | 1,310 | 1,280 | 1,300 | 22,400 |
| 1996/07/11 | 1,310 | 1,310 | 1,300 | 1,310 | 41,400 |
| 1996/07/10 | 1,300 | 1,300 | 1,290 | 1,300 | 70,000 |
| 1996/07/09 | 1,290 | 1,320 | 1,280 | 1,280 | 7,400 |
| 1996/07/08 | 1,320 | 1,320 | 1,270 | 1,270 | 8,200 |
| 1996/07/05 | 1,310 | 1,320 | 1,280 | 1,310 | 12,500 |
| 1996/07/04 | 1,260 | 1,300 | 1,250 | 1,280 | 22,600 |
| 1996/07/03 | 1,280 | 1,280 | 1,250 | 1,270 | 117,600 |
| 1996/07/02 | 1,290 | 1,300 | 1,280 | 1,280 | 17,500 |
| 1996/07/01 | 1,320 | 1,320 | 1,290 | 1,290 | 38,500 |
| 1996/06/28 | 1,310 | 1,310 | 1,290 | 1,310 | 5,200 |
| 1996/06/27 | 1,320 | 1,320 | 1,260 | 1,290 | 6,300 |
| 1996/06/26 | 1,300 | 1,320 | 1,290 | 1,320 | 22,100 |
| 1996/06/25 | 1,250 | 1,270 | 1,250 | 1,260 | 27,900 |
| 1996/06/24 | 1,260 | 1,260 | 1,240 | 1,250 | 42,100 |
| 1996/06/21 | 1,290 | 1,290 | 1,250 | 1,260 | 25,500 |
| 1996/06/20 | 1,260 | 1,300 | 1,260 | 1,280 | 7,300 |
| 1996/06/19 | 1,260 | 1,280 | 1,260 | 1,260 | 31,300 |
| 1996/06/18 | 1,270 | 1,270 | 1,260 | 1,270 | 34,800 |
| 1996/06/17 | 1,290 | 1,290 | 1,260 | 1,260 | 33,200 |
| 1996/06/14 | 1,300 | 1,320 | 1,270 | 1,270 | 58,000 |
| 1996/06/13 | 1,300 | 1,310 | 1,290 | 1,300 | 17,800 |
| 1996/06/12 | 1,280 | 1,310 | 1,280 | 1,290 | 19,900 |
| 1996/06/11 | 1,290 | 1,290 | 1,270 | 1,280 | 5,900 |
| 1996/06/10 | 1,280 | 1,290 | 1,280 | 1,280 | 9,900 |
| 1996/06/07 | 1,290 | 1,290 | 1,280 | 1,290 | 10,700 |
| 1996/06/06 | 1,290 | 1,300 | 1,280 | 1,300 | 5,400 |
| 1996/06/05 | 1,300 | 1,310 | 1,290 | 1,300 | 27,300 |
| 1996/06/04 | 1,290 | 1,300 | 1,290 | 1,290 | 7,900 |
| 1996/06/03 | 1,270 | 1,300 | 1,270 | 1,280 | 10,600 |
| 1996/05/31 | 1,280 | 1,280 | 1,250 | 1,270 | 14,000 |
| 1996/05/30 | 1,290 | 1,290 | 1,260 | 1,270 | 41,900 |
| 1996/05/29 | 1,270 | 1,290 | 1,260 | 1,290 | 10,700 |
| 1996/05/28 | 1,310 | 1,310 | 1,280 | 1,280 | 5,000 |
| 1996/05/27 | 1,290 | 1,310 | 1,280 | 1,300 | 49,700 |
| 1996/05/24 | 1,270 | 1,310 | 1,270 | 1,290 | 15,400 |
| 1996/05/23 | 1,310 | 1,310 | 1,280 | 1,290 | 28,000 |
| 1996/05/22 | 1,310 | 1,320 | 1,300 | 1,300 | 5,900 |
| 1996/05/21 | 1,320 | 1,330 | 1,300 | 1,300 | 35,400 |
| 1996/05/20 | 1,350 | 1,350 | 1,310 | 1,310 | 16,300 |
| 1996/05/17 | 1,340 | 1,350 | 1,340 | 1,340 | 12,800 |
| 1996/05/16 | 1,330 | 1,350 | 1,330 | 1,350 | 46,300 |
| 1996/05/15 | 1,330 | 1,350 | 1,330 | 1,340 | 11,200 |
| 1996/05/14 | 1,350 | 1,350 | 1,330 | 1,330 | 17,800 |
| 1996/05/13 | 1,350 | 1,360 | 1,340 | 1,350 | 28,700 |
| 1996/05/10 | 1,400 | 1,400 | 1,340 | 1,340 | 90,000 |
| 1996/05/09 | 1,410 | 1,410 | 1,380 | 1,400 | 30,200 |
| 1996/05/08 | 1,410 | 1,420 | 1,400 | 1,410 | 63,100 |
| 1996/05/07 | 1,400 | 1,420 | 1,390 | 1,410 | 124,300 |
| 1996/05/02 | 1,400 | 1,400 | 1,360 | 1,390 | 19,600 |
| 1996/05/01 | 1,370 | 1,400 | 1,370 | 1,370 | 8,300 |
| 1996/04/30 | 1,360 | 1,400 | 1,360 | 1,400 | 14,400 |
| 1996/04/26 | 1,390 | 1,410 | 1,370 | 1,400 | 87,600 |
| 1996/04/25 | 1,380 | 1,390 | 1,350 | 1,350 | 45,100 |
| 1996/04/24 | 1,370 | 1,400 | 1,370 | 1,370 | 41,000 |
| 1996/04/23 | 1,350 | 1,380 | 1,350 | 1,370 | 38,900 |
| 1996/04/22 | 1,350 | 1,380 | 1,350 | 1,360 | 18,700 |
| 1996/04/19 | 1,330 | 1,390 | 1,330 | 1,390 | 152,600 |
| 1996/04/18 | 1,310 | 1,350 | 1,310 | 1,330 | 12,700 |
| 1996/04/17 | 1,320 | 1,320 | 1,300 | 1,310 | 38,500 |
| 1996/04/16 | 1,330 | 1,350 | 1,310 | 1,340 | 31,400 |
| 1996/04/15 | 1,340 | 1,340 | 1,330 | 1,330 | 6,300 |
| 1996/04/12 | 1,340 | 1,350 | 1,310 | 1,330 | 72,000 |
| 1996/04/11 | 1,350 | 1,350 | 1,310 | 1,310 | 81,400 |
| 1996/04/10 | 1,330 | 1,360 | 1,330 | 1,350 | 24,100 |
| 1996/04/09 | 1,300 | 1,350 | 1,300 | 1,320 | 77,500 |
| 1996/04/08 | 1,320 | 1,340 | 1,310 | 1,320 | 28,400 |
| 1996/04/05 | 1,330 | 1,330 | 1,290 | 1,330 | 29,900 |
| 1996/04/04 | 1,300 | 1,320 | 1,300 | 1,300 | 15,500 |
| 1996/04/03 | 1,330 | 1,340 | 1,280 | 1,280 | 5,400 |
| 1996/04/02 | 1,330 | 1,340 | 1,280 | 1,320 | 5,100 |
| 1996/04/01 | 1,340 | 1,340 | 1,320 | 1,330 | 20,800 |
| 1996/03/29 | 1,300 | 1,300 | 1,270 | 1,300 | 9,300 |
| 1996/03/28 | 1,290 | 1,310 | 1,270 | 1,270 | 36,100 |
| 1996/03/27 | 1,270 | 1,280 | 1,270 | 1,270 | 8,000 |
| 1996/03/26 | 1,280 | 1,300 | 1,270 | 1,290 | 10,800 |
| 1996/03/25 | 1,310 | 1,310 | 1,280 | 1,300 | 20,000 |
| 1996/03/22 | 1,310 | 1,310 | 1,250 | 1,250 | 25,200 |
| 1996/03/21 | 1,300 | 1,310 | 1,300 | 1,310 | 27,300 |
| 1996/03/19 | 1,260 | 1,280 | 1,260 | 1,280 | 25,700 |
| 1996/03/18 | 1,230 | 1,260 | 1,230 | 1,260 | 10,100 |
| 1996/03/15 | 1,210 | 1,250 | 1,210 | 1,240 | 13,300 |
| 1996/03/14 | 1,210 | 1,250 | 1,210 | 1,230 | 5,900 |
| 1996/03/13 | 1,210 | 1,250 | 1,210 | 1,250 | 17,300 |
| 1996/03/12 | 1,250 | 1,250 | 1,210 | 1,240 | 35,100 |
| 1996/03/11 | 1,210 | 1,250 | 1,210 | 1,220 | 23,400 |
| 1996/03/08 | 1,220 | 1,250 | 1,220 | 1,230 | 30,000 |
| 1996/03/07 | 1,260 | 1,280 | 1,240 | 1,240 | 13,700 |
| 1996/03/06 | 1,290 | 1,290 | 1,270 | 1,280 | 11,400 |
| 1996/03/05 | 1,250 | 1,300 | 1,250 | 1,290 | 67,400 |
| 1996/03/04 | 1,250 | 1,250 | 1,230 | 1,240 | 15,400 |
| 1996/03/01 | 1,240 | 1,240 | 1,220 | 1,220 | 7,000 |
| 1996/02/29 | 1,240 | 1,240 | 1,230 | 1,240 | 2,900 |
| 1996/02/28 | 1,210 | 1,270 | 1,210 | 1,260 | 16,800 |
| 1996/02/27 | 1,240 | 1,240 | 1,200 | 1,200 | 22,900 |
| 1996/02/26 | 1,220 | 1,250 | 1,200 | 1,220 | 46,000 |
| 1996/02/23 | 1,240 | 1,250 | 1,200 | 1,200 | 29,400 |
| 1996/02/22 | 1,240 | 1,240 | 1,220 | 1,240 | 17,000 |
| 1996/02/21 | 1,240 | 1,250 | 1,230 | 1,230 | 8,900 |
| 1996/02/20 | 1,250 | 1,250 | 1,230 | 1,230 | 14,700 |
| 1996/02/19 | 1,260 | 1,270 | 1,240 | 1,270 | 13,400 |
| 1996/02/16 | 1,280 | 1,280 | 1,260 | 1,270 | 9,400 |
| 1996/02/15 | 1,300 | 1,300 | 1,260 | 1,300 | 36,100 |
| 1996/02/14 | 1,300 | 1,330 | 1,260 | 1,300 | 9,100 |
| 1996/02/13 | 1,330 | 1,330 | 1,300 | 1,300 | 9,400 |
| 1996/02/09 | 1,300 | 1,330 | 1,300 | 1,300 | 12,700 |
| 1996/02/08 | 1,300 | 1,320 | 1,290 | 1,300 | 17,500 |
| 1996/02/07 | 1,300 | 1,300 | 1,280 | 1,280 | 106,300 |
| 1996/02/06 | 1,280 | 1,300 | 1,280 | 1,300 | 12,800 |
| 1996/02/05 | 1,290 | 1,330 | 1,290 | 1,300 | 47,600 |
| 1996/02/02 | 1,310 | 1,310 | 1,270 | 1,270 | 31,700 |
| 1996/02/01 | 1,270 | 1,340 | 1,270 | 1,300 | 23,300 |
| 1996/01/31 | 1,280 | 1,290 | 1,250 | 1,250 | 84,000 |
| 1996/01/30 | 1,260 | 1,300 | 1,260 | 1,260 | 18,400 |
| 1996/01/29 | 1,280 | 1,300 | 1,240 | 1,240 | 39,100 |
| 1996/01/26 | 1,300 | 1,300 | 1,270 | 1,280 | 36,100 |
| 1996/01/25 | 1,330 | 1,330 | 1,270 | 1,270 | 28,700 |
| 1996/01/24 | 1,340 | 1,340 | 1,300 | 1,300 | 10,900 |
| 1996/01/23 | 1,370 | 1,370 | 1,320 | 1,320 | 8,200 |
| 1996/01/22 | 1,350 | 1,380 | 1,350 | 1,360 | 8,000 |
| 1996/01/19 | 1,380 | 1,380 | 1,330 | 1,350 | 8,200 |
| 1996/01/18 | 1,390 | 1,390 | 1,360 | 1,360 | 10,900 |
| 1996/01/17 | 1,380 | 1,390 | 1,350 | 1,380 | 19,500 |
| 1996/01/16 | 1,390 | 1,390 | 1,360 | 1,360 | 6,700 |
| 1996/01/12 | 1,400 | 1,400 | 1,350 | 1,350 | 19,600 |
| 1996/01/11 | 1,370 | 1,430 | 1,370 | 1,420 | 218,300 |
| 1996/01/10 | 1,360 | 1,390 | 1,350 | 1,380 | 75,600 |
| 1996/01/09 | 1,380 | 1,390 | 1,380 | 1,380 | 28,300 |
| 1996/01/08 | 1,400 | 1,400 | 1,380 | 1,400 | 34,600 |
| 1996/01/05 | 1,380 | 1,410 | 1,380 | 1,400 | 45,800 |
| 1996/01/04 | 1,390 | 1,400 | 1,380 | 1,400 | 45,100 |